Athersys Inc (NQ: ATHX )

0.5901 +0.0091 (+1.57%)
Streaming Delayed Price Updated: 10:46 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 27.50 27.75 26.75 26.75 6,253 -0.75(-2.73%)
Dec 28, 2012 27.50 27.75 26.50 27.50 10,597 +0.00(+0.00%)
Dec 27, 2012 27.00 27.75 26.50 27.50 10,057 +0.00(+0.00%)
Dec 26, 2012 27.75 28.25 27.00 27.50 11,553 -0.25(-0.90%)
Dec 24, 2012 25.75 27.75 25.75 27.75 8,355 +1.50(+5.71%)
Dec 21, 2012 25.00 26.75 24.76 26.25 10,136 +1.00(+3.96%)
Dec 20, 2012 25.50 25.75 25.25 25.25 6,330 +0.00(+0.00%)
Dec 19, 2012 25.50 26.00 25.00 25.25 7,276 -0.50(-1.94%)
Dec 18, 2012 25.00 26.00 24.50 25.75 9,429 +0.75(+3.00%)
Dec 17, 2012 25.50 26.00 24.50 25.00 11,267 -0.25(-0.99%)
Dec 14, 2012 25.25 26.25 25.00 25.25 16,778 +0.00(+0.00%)
Dec 13, 2012 25.75 26.00 24.75 25.25 22,746 -0.25(-0.98%)
Dec 12, 2012 25.00 26.00 25.00 25.50 22,030 +0.50(+2.00%)
Dec 11, 2012 25.50 25.75 24.75 25.00 17,074 -0.50(-1.96%)
Dec 10, 2012 25.75 26.25 25.25 25.50 10,505 -0.50(-1.92%)
Dec 07, 2012 26.75 26.75 25.25 26.00 10,458 -0.25(-0.95%)
Dec 06, 2012 26.25 26.71 25.50 26.25 3,821 +0.25(+0.96%)
Dec 05, 2012 26.75 27.00 25.25 26.00 31,130 -0.25(-0.95%)
Dec 04, 2012 27.00 28.75 26.25 26.25 20,684 -0.25(-0.94%)
Nov 30, 2012 25.25 27.50 25.25 26.50 51,468 +1.50(+6.00%)
Nov 29, 2012 25.25 25.25 24.75 25.00 4,587 +0.25(+1.01%)
Nov 28, 2012 25.25 25.25 24.75 24.75 4,558 -0.25(-1.00%)
Nov 27, 2012 25.00 25.50 24.75 25.00 10,259 +0.25(+1.00%)
Nov 26, 2012 25.00 25.50 24.75 24.75 5,803 +0.00(+0.01%)
Nov 23, 2012 25.25 25.62 24.50 24.75 2,665 -0.25(-1.00%)
Nov 21, 2012 25.50 25.75 25.00 25.00 5,831 +0.00(+0.00%)
Nov 20, 2012 24.50 25.25 24.50 25.00 1,894 +0.00(+0.00%)
Nov 19, 2012 25.00 25.00 24.25 25.00 2,659 +0.27(+1.11%)
Nov 16, 2012 24.25 24.75 23.75 24.73 4,026 +0.95(+4.00%)
Nov 15, 2012 25.00 25.00 23.77 23.77 9,228 -1.48(-5.84%)
Nov 14, 2012 25.00 25.25 24.00 25.25 15,973 +0.00(+0.00%)
Nov 13, 2012 24.75 25.50 24.25 25.25 10,096 +0.00(+0.00%)
Nov 12, 2012 25.75 25.75 24.50 25.25 10,411 +0.84(+3.45%)
Nov 09, 2012 25.00 25.75 24.00 24.41 11,056 -1.09(-4.28%)
Nov 08, 2012 25.00 25.75 24.00 25.50 13,896 +0.25(+0.99%)
Nov 07, 2012 25.00 26.00 24.75 25.25 10,037 +0.00(+0.00%)
Nov 06, 2012 26.50 26.75 25.00 25.25 22,044 +0.48(+1.92%)
Nov 05, 2012 27.00 27.00 24.75 24.77 47,284 -1.73(-6.51%)
Nov 02, 2012 26.25 26.75 26.00 26.50 17,483 +0.50(+1.92%)
Nov 01, 2012 24.75 26.25 24.75 26.00 22,979 +1.25(+5.04%)
Oct 31, 2012 25.25 25.25 24.50 24.75 13,114 +0.38(+1.55%)
Oct 26, 2012 25.25 24.38 24.38 24.38 147,628 -0.88(-3.47%)
Oct 25, 2012 23.88 27.50 23.88 25.25 27,425 +0.25(+1.00%)
Oct 24, 2012 25.75 26.25 24.50 25.00 29,028 -1.25(-4.77%)
Oct 23, 2012 27.25 27.25 25.75 26.25 18,736 -3.75(-12.49%)
Oct 19, 2012 29.25 30.00 29.00 30.00 15,370 +1.00(+3.45%)
Oct 18, 2012 30.25 30.75 29.00 29.00 12,988 -0.75(-2.52%)
Oct 17, 2012 30.00 30.25 29.50 29.75 7,842 -0.50(-1.66%)
Oct 16, 2012 30.50 31.25 30.00 30.25 4,785 +0.00(+0.01%)
Oct 15, 2012 30.00 31.25 29.25 30.25 11,723 +0.00(+0.00%)
Oct 12, 2012 30.25 30.25 29.25 30.25 4,425 +0.50(+1.68%)
Oct 11, 2012 30.25 30.25 28.75 29.75 7,850 +0.25(+0.85%)
Oct 10, 2012 31.50 31.75 29.50 29.50 14,158 -1.50(-4.84%)
Oct 09, 2012 30.50 31.00 29.00 31.00 40,458 -2.00(-6.06%)
Oct 08, 2012 32.50 33.50 32.50 33.00 12,775 -0.25(-0.75%)
Oct 05, 2012 35.25 36.75 33.00 33.25 60,398 +0.50(+1.53%)
Oct 04, 2012 32.75 33.48 31.75 32.75 6,571 -0.50(-1.50%)
Oct 03, 2012 32.50 35.00 31.25 33.25 54,761 +0.88(+2.70%)
Oct 02, 2012 31.75 32.75 31.75 32.38 7,961 +0.12(+0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.